AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 07/10/2025
MarketFirst
High Price3.67
Last Closing3.66
No. of Transactions7
SectorEducational Services
Low Price3.67
Opening Price3.67
No. of Shares1,000
Div6.81
Change0.01
Closing Price3.67
Average Price3.67
P/E12.9
Value Traded3,670
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2016 | 4.69 | 4.69 | 4.69 | 31,986 | 4 | 6,820 |
| 02/03/2016 | 4.69 | 4.69 | 4.69 | 7,410 | 1 | 1,580 |
| 29/02/2016 | 4.69 | 4.69 | 4.69 | 37,520 | 4 | 8,000 |
| 28/02/2016 | 4.70 | 4.70 | 4.70 | 23,500 | 1 | 5,000 |
| 25/02/2016 | 4.70 | 4.70 | 4.70 | 70,500 | 3 | 15,000 |
| 24/02/2016 | 4.70 | 4.69 | 4.70 | 303,050 | 21 | 64,500 |
| 22/02/2016 | 4.67 | 4.65 | 4.67 | 37,401 | 3 | 8,026 |
| 21/02/2016 | 4.65 | 4.65 | 4.65 | 2,325 | 1 | 500 |
| 17/02/2016 | 4.70 | 4.65 | 4.70 | 253,650 | 14 | 54,000 |
| 16/02/2016 | 4.69 | 4.69 | 4.69 | 23,450 | 1 | 5,000 |
| 14/02/2016 | 4.65 | 4.65 | 4.65 | 9,300 | 8 | 2,000 |
| 03/02/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| 27/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 29/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 22/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| 08/12/2015 | 4.59 | 4.59 | 4.59 | 2,295 | 1 | 500 |
| 04/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 28/10/2015 | 4.60 | 4.59 | 4.60 | 90,515 | 7 | 19,680 |
| 18/10/2015 | 4.50 | 4.49 | 4.50 | 256,802 | 6 | 57,078 |
| 14/10/2015 | 4.49 | 4.49 | 4.49 | 988 | 2 | 220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2013 | 3.81 | 3.81 | 3.81 | 8,992 | 9 | 2,360 |
| 23/06/2013 | 3.81 | 3.80 | 3.80 | 6,651 | 5 | 1,750 |
| 16/06/2013 | 3.80 | 3.76 | 3.76 | 13,374 | 9 | 3,530 |
| 09/06/2013 | 3.81 | 3.80 | 3.80 | 20,146 | 14 | 5,300 |
| 02/06/2013 | 3.75 | 3.70 | 3.70 | 14,820 | 5 | 4,000 |
| 26/05/2013 | 3.75 | 3.75 | 3.75 | 9,375 | 6 | 2,500 |
| 19/05/2013 | 3.75 | 3.66 | 3.75 | 1,099,875 | 2 | 300,500 |
| 12/05/2013 | 3.75 | 3.50 | 3.75 | 4,816,678 | 29 | 1,375,660 |
| 05/05/2013 | 4.00 | 3.71 | 3.75 | 21,818 | 17 | 5,770 |
| 21/04/2013 | 3.98 | 3.71 | 3.98 | 413,453 | 5 | 104,122 |
| 14/04/2013 | 4.02 | 4.00 | 4.01 | 15,398 | 12 | 3,840 |
| 07/04/2013 | 4.04 | 4.00 | 4.01 | 59,744 | 28 | 14,870 |
| 24/03/2013 | 4.02 | 4.02 | 4.02 | 20,100 | 5 | 5,000 |
| 17/03/2013 | 4.10 | 4.04 | 4.04 | 4,399 | 4 | 1,085 |
| 10/03/2013 | 4.04 | 4.01 | 4.01 | 125,816 | 20 | 31,371 |
| 03/03/2013 | 3.86 | 3.86 | 3.86 | 386 | 1 | 100 |
| 24/02/2013 | 4.10 | 4.00 | 4.10 | 5,700 | 4 | 1,400 |
| 17/02/2013 | 4.00 | 3.95 | 4.00 | 53,393 | 26 | 13,480 |
| 10/02/2013 | 4.00 | 3.54 | 4.00 | 9,073 | 18 | 2,400 |
| 03/02/2013 | 4.16 | 3.77 | 3.80 | 58,317 | 18 | 15,050 |